KissMeData/042700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,68700,61900,72300,58200,7001032,452564119700,00,0.00,N,2,3200,
20250331,65500,73100,74000,63400,5737224,390188975822,00,0.00,N,5,-11000,
20250324,76500,89400,89500,76200,2215121,183421516900,00,0.00,N,5,-13800,
20250317,90300,88700,92500,87100,4294157,384565017300,00,0.00,N,2,2500,
20250310,87800,86000,92400,82400,3738457,329226059850,00,0.00,N,2,400,
20250304,87400,89500,92800,84800,3012435,268358348050,00,0.00,N,5,-6100,
20250224,93500,101800,103600,91900,4444833,436323948300,00,0.00,N,5,-12400,
20250217,105900,101400,111000,97700,7713804,817393127400,00,0.00,N,2,5400,
20250210,100500,101600,103500,97400,5340217,533024031100,00,0.00,N,5,-5500,
20250203,106000,108200,114300,105100,4924228,532884082900,00,0.00,N,5,-7200,
20250131,113200,108000,114200,107900,1615426,180713124000,00,0.00,N,5,-7400,
20250120,120600,114300,127000,108100,8162171,975127123600,00,0.00,N,2,8100,
20250113,112500,112100,113500,104100,6155411,666862691500,00,0.00,N,5,-400,
20250106,112900,95900,119300,95800,11475044,1246919558400,00,0.00,N,2,19600,
20241230,93300,83000,94600,81300,2637345,235949187500,00,0.00,N,2,10100,
20241223,83200,80600,88700,80600,2820585,240182589900,00,0.00,N,2,3400,
20241216,79800,84600,89000,79400,3831744,325823703200,00,0.00,N,5,-3200,
20241209,83000,70000,88000,69400,5507353,439665933200,00,0.00,N,2,10700,
20241202,72300,75000,76200,70500,2680058,198177336000,00,0.00,N,5,-2300,
20241125,74600,84000,85100,73300,2961507,232505610500,00,0.00,N,5,-8800,
20241118,83400,81400,85800,79100,2402813,197314633500,00,0.00,N,2,1700,
20241111,81700,92500,93300,79700,4319495,363901955500,00,0.00,N,5,-12500,
20241104,94200,93000,99000,91300,3655937,346435872100,00,0.00,N,2,1400,
20241028,92800,97800,99700,89600,5552074,527084924500,00,0.00,N,5,-5000,
20241021,97800,104900,105600,96100,4847527,487693469200,00,0.00,N,5,-6400,
20241014,104200,110200,117300,104100,8340246,926155652600,00,0.00,N,5,-5300,
20241007,109500,109000,114800,107100,2358712,260718209600,00,0.00,N,2,2100,
20240930,107400,111000,113000,104000,1728492,187643635300,00,0.00,N,5,-5600,
20240923,113000,99300,119000,99000,6443897,715031203900,00,0.00,N,2,12700,
20240919,100300,97900,102100,91300,2198266,212849389600,00,0.00,N,2,800,
20240909,99500,93100,103400,92700,3955636,389221892900,00,0.00,N,2,3000,
20240902,96500,114100,114200,95100,4533142,467537987200,00,0.00,N,5,-18000,
20240826,114500,120200,124200,110900,5653150,651447936900,00,0.00,N,5,-3300,
20240819,117800,128000,129800,116800,3953742,488401718800,00,0.00,N,5,-9900,
20240812,127700,109100,129700,109000,7180805,860755681900,00,0.00,N,2,19200,
20240805,108500,112500,114600,98100,9125063,982124239600,00,0.00,N,5,-6900,
20240729,115400,138900,140500,115100,8550996,1084789822800,00,0.00,N,5,-22100,
20240722,137500,149900,151500,132200,6463438,913457918700,00,0.00,N,5,-13500,
20240715,151000,161300,168300,148600,6278108,999341868800,00,0.00,N,5,-9500,
20240708,160500,166200,168400,155500,4269640,693390988100,00,0.00,N,5,-4900,
20240701,165400,171500,174200,154500,7061221,1164420659300,00,0.00,N,5,-6900,
20240624,172300,178200,182200,165000,5097477,889418462100,00,0.00,N,5,-8000,
20240617,180300,179200,184300,172900,5601827,1005673714500,00,0.00,N,2,400,
20240610,179900,159700,196200,156800,15597908,2760820747300,00,0.00,N,2,23100,
20240603,156800,158100,163000,138100,15935911,2399195602300,00,0.00,N,5,-4900,
20240527,161700,151000,174100,149700,15907176,2588802347900,00,0.00,N,2,14000,
20240520,147700,140000,152700,138400,10139797,1480354706200,00,0.00,N,2,7800,
20240513,139900,140200,150000,136800,5737299,824015929600,00,0.00,N,2,800,
20240507,139100,134500,144600,133800,5509910,765546908100,00,0.00,N,2,9100,
20240429,130000,139800,140300,130000,4360043,587917959400,00,0.00,N,5,-7200,
20240422,137200,132100,146300,125200,12122458,1654542674100,00,0.00,N,2,800,
20240415,136400,144900,148500,131800,10928269,1537932492200,00,0.00,N,5,-9100,
20240408,145500,137900,153200,130100,12406940,1767230053500,00,0.00,N,2,9800,
20240401,135700,134100,152800,129300,19552920,2773891369300,00,0.00,N,2,2000,
20240325,133700,95700,139100,95400,29706618,3548105084700,00,0.00,N,2,39900,
20240318,93800,97000,98500,92000,5839111,554067963200,00,0.00,N,5,-2400,
20240311,96200,94700,102500,93700,8107950,793983631000,00,0.00,N,5,-3900,
20240304,100100,87900,107800,87500,22006213,2152722084400,00,0.00,N,2,15300,
20240226,84800,74000,91300,73800,21157953,1753097814200,00,0.00,N,2,11000,
20240219,73800,74800,79300,70700,9690286,728095974800,00,0.00,N,5,-1600,
20240213,75400,82200,84000,74400,16524402,1300120815100,00,0.00,N,5,-3100,
20240205,78500,59800,78500,58400,14728569,1031923511000,00,0.00,N,2,19100,
20240129,59400,58600,62000,56000,5374724,320042890600,00,0.00,N,2,700,
20240122,58700,59000,60300,56500,5629851,329012342300,00,0.00,N,2,1000,
20240115,57700,57200,58400,51100,6071878,330307859800,00,0.00,N,2,600,
20240108,57100,58400,60500,57100,2755692,161295513100,00,0.00,N,5,-1700,
20240102,58800,61700,63700,57900,3295581,198534718600,00,0.00,N,5,-2900,
20231226,61700,58500,64500,54000,4750944,286405704800,00,0.00,N,2,3100,
20231218,58600,58800,60400,58000,3047683,179195678300,00,0.00,N,2,300,
20231211,58300,60600,60600,57100,3750164,219722165500,00,0.00,N,5,-2000,
20231204,60300,61000,61600,57100,4255174,252128289500,00,0.00,N,5,-1700,
20231127,62000,60400,63600,59500,5081113,312547765700,00,0.00,N,2,1200,
20231120,60800,62800,63200,59100,5650665,345863231900,00,0.00,N,5,-2000,
20231113,62800,61100,64300,56500,15234902,923210127400,00,0.00,N,5,-3500,
20231106,66300,57700,67900,55800,16194963,1013541894000,00,0.00,N,2,9800,
20231030,56500,56500,58600,51600,6496773,358439214300,00,0.00,N,5,-700,
20231023,57200,58400,61700,55200,7777158,452660993900,00,0.00,N,5,-1300,
20231016,58500,56400,61700,55800,11077613,646590879800,00,0.00,N,2,1200,
20231010,57300,53700,59400,49750,9728821,534750865950,00,0.00,N,2,4200,
20231004,53100,51600,56200,51500,5048790,272875595100,00,0.00,N,2,400,
20230925,52700,50000,52900,48600,3216661,162688330650,00,0.00,N,2,2900,
20230918,49800,52200,52900,47450,6520428,325951085800,00,0.00,N,5,-4300,
20230911,54100,53400,56900,51600,9549466,516270600200,00,0.00,N,5,-100,
20230904,54200,60000,60400,52600,9146370,522399957800,00,0.00,N,5,-4300,
20230828,58500,54600,60400,53400,18048462,1043138483300,00,0.00,N,2,4100,
20230821,54400,58800,63300,54100,29884149,1738983551200,00,0.00,N,5,-3400,
20230814,57800,46500,60700,45600,27397467,1453448828700,00,0.00,N,2,9950,
20230807,47850,46600,51300,44450,18447189,883240448150,00,0.00,N,2,900,
20230731,46950,47900,53800,45000,21153860,1034649740850,00,0.00,N,5,-200,
20230724,47150,43250,51500,40550,21574014,983868022200,00,0.00,N,2,2150,
20230717,45000,45000,51000,41650,26875107,1243823083250,00,0.00,N,5,-1800,
20230710,46800,29350,50100,28500,49649618,2026347244350,00,0.00,N,2,17450,
20230703,29350,30400,32150,29050,14158697,434383359700,00,0.00,N,5,-800,
20230626,30150,30000,31100,28850,13172756,393452688150,00,0.00,N,5,-200,
20230619,30350,29600,31850,28100,22518061,674311536100,00,0.00,N,2,1250,
20230612,29100,26900,29800,26050,29813660,837376754300,00,0.00,N,2,2500,
20230605,26600,25400,26950,24500,11288977,289820527250,00,0.00,N,2,900,
20230530,25700,28300,29250,25550,18614860,506003886100,00,0.00,N,5,-1450,
20230522,27150,25950,29450,25700,42104412,1147197720700,00,0.00,N,2,1200,
20230515,25950,20250,26450,19530,33139050,790786837290,00,0.00,N,2,5600,
20230508,20350,22100,22500,20200,8707920,184963792950,00,0.00,N,5,-1350,
20230502,21700,20550,23200,20550,13304438,293711734900,00,0.00,N,2,1150,
20230424,20550,21750,22350,19650,18811366,397136733170,00,0.00,N,5,-1050,
20230417,21600,19780,22750,19090,23491743,496170570990,00,0.00,N,2,1720,
20230410,19880,20550,22450,19550,19485590,407274218660,00,0.00,N,5,-570,
20230403,20450,21200,21500,18810,26282494,528696091716,00,0.00,N,5,-250,
20230327,20700,20400,24050,20050,48839804,1055218317316,00,0.00,N,2,760,
20230320,19940,16080,20600,15720,31956325,602016920290,00,0.00,N,2,3930,
20230313,16010,14960,16260,14170,4919774,74410758770,00,0.00,N,2,840,
20230306,15170,15570,16670,15040,4281641,67718184190,00,0.00,N,5,-400,
20230227,15570,15660,16200,15400,2459402,38796676660,00,0.00,N,5,-280,
20230220,15850,15020,16220,14810,4195857,65156244760,00,0.00,N,2,630,
20230213,15220,15810,16820,15000,7938673,125988868430,00,0.00,N,5,-450,
20230206,15670,14540,15820,14460,5545726,84915364800,00,0.00,N,2,1130,
20230130,14540,13840,14760,13530,3092677,44258378170,00,0.00,N,2,710,
20230125,13830,13500,13990,13310,1757963,24174537490,00,0.00,N,2,730,
20230116,13100,13200,13500,13000,1199412,15852819200,00,0.00,N,3,0,
20230109,13100,12800,13350,12550,2086989,27156083200,00,0.00,N,2,450,
20230102,12650,11550,12850,11150,2384693,29358722200,00,0.00,N,2,1150,
20221226,11500,12200,12400,11450,1223130,14665340800,00,0.00,N,5,-700,
20221219,12200,12900,13000,12150,1062474,13353269900,00,0.00,N,5,-700,
20221212,12900,12750,13300,12400,1498491,19213875300,00,0.00,N,3,0,
20221205,12900,13150,13500,12300,1468846,18741225400,00,0.00,N,5,-250,
20221128,13150,12900,13900,12600,3047884,40983846600,00,0.00,N,2,150,
20221121,13000,13250,13400,12700,1398825,18222278850,00,0.00,N,3,0,
20221114,13000,12500,13550,12500,3354416,43651485300,00,0.00,N,2,700,
20221107,12300,11550,12600,11500,1658978,20077311750,00,0.00,N,2,750,
20221031,11550,11850,12000,11350,891970,10412559450,00,0.00,N,5,-50,
20221024,11600,11700,12550,11550,2250132,27073304350,00,0.00,N,2,350,
20221017,11250,11900,12550,11250,1816448,21334086500,00,0.00,N,5,-900,
20221011,12150,11650,12250,11400,1325308,15688649150,00,0.00,N,5,-100,
20221004,12250,11100,12650,11100,2033964,24574046950,00,0.00,N,2,1450,
20220926,10800,12750,12800,10550,2391090,27613220650,00,0.00,N,5,-2100,
20220919,12900,12650,13400,12350,2862275,37026896500,00,0.00,N,2,400,
20220913,12500,12250,12900,12000,1684314,20989930050,00,0.00,N,2,350,
20220905,12150,11800,12450,11650,1457614,17557954250,00,0.00,N,2,250,
20220829,11900,11650,12150,11600,1849512,21892383850,00,0.00,N,5,-350,
20220822,12250,12400,12650,11950,1517005,18525363750,00,0.00,N,5,-400,
20220816,12650,12950,13200,12650,1046143,13520776650,00,0.00,N,5,-150,
20220808,12800,13650,13650,12350,2180611,27854669950,00,0.00,N,5,-850,
20220801,13650,13600,13750,12850,1682385,22447118400,00,0.00,N,2,150,
20220725,13500,14250,14350,13450,1468772,20376380750,00,0.00,N,5,-900,
20220718,14400,13800,14900,13300,3046797,42970937650,00,0.00,N,2,900,
20220711,13500,13150,14350,13100,2823723,38556243250,00,0.00,N,2,650,
20220704,12850,12450,13100,12100,1382582,17506301000,00,0.00,N,2,550,
20220627,12300,12300,13350,12100,1947367,24992509450,00,0.00,N,2,300,
20220620,12000,13400,13450,11550,3033117,36850783700,00,0.00,N,5,-1350,
20220613,13350,13900,14050,12950,1983584,26605141600,00,0.00,N,5,-1100,
20220607,14450,14900,14950,14450,1109462,16293567550,00,0.00,N,5,-400,
20220530,14850,14600,15100,14250,1518300,22221264450,00,0.00,N,2,500,
20220523,14350,15000,15100,14250,1546543,22643360450,00,0.00,N,5,-400,
20220516,14750,14550,15100,14100,2281394,33477383400,00,0.00,N,2,650,
20220509,14100,14250,14800,13350,2884273,40634428500,00,0.00,N,5,-400,
20220502,14500,15150,15300,14200,2629495,38870099550,00,0.00,N,5,-800,
20220425,15300,16100,16300,14900,2926865,45514932150,00,0.00,N,5,-1250,
20220418,16550,16950,17250,16400,1986726,33545347100,00,0.00,N,5,-400,
20220411,16950,16850,17550,15650,3164440,53091947850,00,0.00,N,5,-50,
20220404,17000,17500,17500,16400,1070183,18125783500,00,0.00,N,5,-500,
20220328,17500,17250,17775,17000,1963098,34122359250,00,0.00,N,2,325,
20220321,17175,16650,17225,16325,2277052,38180719050,00,0.00,N,2,675,
20220314,16500,16350,16500,15500,2263448,36091307550,00,0.00,N,2,150,
20220307,16350,16550,16775,15975,1316534,21589799100,00,0.00,N,5,-500,
20220228,16850,16725,17150,16375,1748556,29346423450,00,0.00,N,2,175,
20220221,16675,16550,17400,16500,2676932,45118325200,00,0.00,N,5,-200,
20220214,16875,17050,17350,15950,4096170,68233911100,00,0.00,N,5,-675,
20220207,17550,18925,19175,17525,4490654,82795085100,00,0.00,N,5,-1300,
20220203,18850,18950,18975,18225,2028408,37689991900,00,0.00,N,2,400,
20220124,18450,17825,18475,17150,4630224,83447838950,00,0.00,N,2,375,
20220117,18075,18775,19100,17550,5210670,95567985400,00,0.00,N,5,-500,
20220110,18575,17850,18825,17125,4482752,81243424350,00,0.00,N,2,575,
20220103,18000,19175,19225,17450,3924510,72083541950,00,0.00,N,5,-925,
20211227,18925,18450,19050,18175,4184698,77465498650,00,0.00,N,2,875,
20211220,18050,17650,18500,17425,3724404,67222124650,00,0.00,N,2,400,
20211213,17650,18175,18825,17500,3730244,68235298800,00,0.00,N,5,-300,
20211206,17950,18275,19550,17875,6183192,115169220000,00,0.00,N,5,-425,
20211129,18375,16200,18825,16150,8792928,155106477550,00,0.00,N,2,1450,
20211122,16925,18850,19825,16825,12357590,230341445650,00,0.00,N,5,-975,
20211115,17900,16575,18200,16500,8918912,154973051300,00,0.00,N,2,1800,
20211108,16100,16275,16400,15300,2576374,41032205000,00,0.00,N,5,-50,
20211101,16150,16050,16500,15500,2727044,43594807800,00,0.00,N,2,75,
20211025,16075,15175,16575,14750,3800500,60691214950,00,0.00,N,2,800,
20211018,15275,15600,15800,14850,2378254,36381167350,00,0.00,N,5,-425,
20211012,15700,14600,15925,13850,3321690,49746740100,00,0.00,N,2,1000,
20211005,14700,14850,15175,13625,3770590,54701239250,00,0.00,N,5,-550,
20210927,15250,16200,16725,15175,3334664,52854315800,00,0.00,N,5,-950,
20210923,16200,16050,16400,15925,824300,13270053900,00,0.00,N,5,-50,
20210913,16250,16000,16300,15575,2201610,35252574850,00,0.00,N,2,125,
20210906,16125,17025,17050,15925,3609400,59150812050,00,0.00,N,5,-900,
20210830,17025,17475,17525,16850,2099266,35834342450,00,0.00,N,5,-225,
20210823,17250,16525,17925,16425,4299964,73931084350,00,0.00,N,2,1200,
20210817,16050,17100,17350,15850,4554814,74873544250,00,0.00,N,5,-1050,
20210809,17100,18250,18825,16900,6141988,109647467450,00,0.00,N,5,-1325,
20210802,18425,18525,19450,18200,4778304,89366643050,00,0.00,N,2,100,
20210726,18325,20150,20175,18250,8096126,153984627150,00,0.00,N,5,-1825,
20210719,20150,17000,20675,16975,30051648,574047135050,00,0.00,N,2,3175,
20210712,16975,17150,17650,16650,4730082,80618674650,00,0.00,N,5,-150,